ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	15.26	15.31	15.23	15.36	-	-	497,491
Aug 17, 2026	15.28	15.42	15.27	15.36	15.36	1.45%	1,595,177
Aug 14, 2026	15.07	15.20	15.00	15.14	15.14	-0.33%	1,282,036
Aug 13, 2026	15.18	15.28	15.00	15.19	15.19	0.40%	1,056,180
Aug 12, 2026	15.35	15.36	15.11	15.13	15.13	-0.13%	1,327,734
Aug 11, 2026	15.19	15.23	14.92	15.15	15.15	0.26%	1,143,367
Aug 10, 2026	15.36	15.36	15.04	15.11	15.11	-2.26%	1,792,285
Aug 7, 2026	15.52	15.59	15.35	15.46	15.46	0.52%	1,165,636
Aug 6, 2026	15.27	15.46	15.24	15.38	15.38	-0.45%	1,316,073
Aug 5, 2026	15.06	15.53	14.94	15.45	15.45	2.25%	1,881,609
Aug 4, 2026	15.06	15.17	14.95	15.11	15.11	0.34%	1,800,901
Aug 3, 2026	14.85	15.13	14.81	15.08	15.06	0.20%	1,398,982
Jul 31, 2026	15.22	15.23	14.89	15.05	15.03	-3.03%	2,277,837
Jul 30, 2026	15.51	15.61	15.43	15.52	15.50	1.97%	1,354,679
Jul 29, 2026	15.35	15.59	15.19	15.22	15.20	-1.68%	1,995,471
Jul 28, 2026	15.18	15.54	14.97	15.48	15.46	-1.53%	2,096,597
Jul 27, 2026	15.74	15.94	15.47	15.72	15.70	4.66%	2,135,893
Jul 24, 2026	15.05	15.07	14.90	15.02	15.00	-0.66%	1,060,743
Jul 23, 2026	15.31	15.40	15.08	15.12	15.10	-2.70%	1,901,688
Jul 22, 2026	15.50	15.79	15.50	15.54	15.52	0.06%	1,234,194
Jul 21, 2026	15.63	15.69	15.45	15.53	15.51	1.37%	1,665,585
Jul 20, 2026	15.08	15.48	14.94	15.32	15.30	2.96%	1,743,291
Jul 17, 2026	14.64	14.97	14.55	14.88	14.86	-1.65%	1,604,925
Jul 16, 2026	15.20	15.28	15.04	15.13	15.11	-2.51%	1,402,072
Jul 15, 2026	15.62	15.67	15.36	15.52	15.50	2.44%	1,754,395
Jul 14, 2026	15.16	15.23	15.01	15.15	15.13	5.87%	2,945,752
Jul 13, 2026	14.27	14.41	14.12	14.31	14.29	-1.11%	1,339,862
Jul 10, 2026	14.49	14.62	14.33	14.47	14.45	2.55%	1,837,663
Jul 9, 2026	14.05	14.20	13.98	14.11	14.09	0.50%	1,183,813
Jul 8, 2026	14.01	14.08	13.82	14.04	14.02	-2.84%	2,102,364
Jul 7, 2026	14.29	14.62	14.21	14.45	14.43	-0.19%	1,959,483
Jul 6, 2026	14.02	14.58	13.97	14.50	14.46	5.45%	2,062,624
Jul 2, 2026	13.59	13.93	13.56	13.75	13.71	5.28%	3,080,371
Jul 1, 2026	12.75	13.17	12.68	13.06	13.02	2.35%	2,372,865
Jun 30, 2026	12.60	12.77	12.51	12.76	12.72	-2.82%	1,832,400
Jun 29, 2026	12.71	13.22	12.57	13.13	13.09	3.14%	2,449,433
Jun 26, 2026	12.39	12.87	12.36	12.73	12.69	1.11%	1,732,592
Jun 25, 2026	13.20	13.21	12.38	12.59	12.55	-1.56%	2,588,767
Jun 24, 2026	13.33	13.43	12.55	12.79	12.75	-4.77%	3,011,291
Jun 23, 2026	13.32	13.51	13.29	13.43	13.39	-4.14%	1,433,022
Jun 22, 2026	14.24	14.38	13.97	14.01	13.97	1.60%	1,788,539
Jun 18, 2026	14.15	14.17	13.51	13.79	13.75	-1.57%	1,769,308
Jun 17, 2026	14.20	14.51	13.98	14.01	13.97	-3.51%	2,300,320
Jun 16, 2026	14.56	14.61	14.26	14.52	14.48	-1.36%	1,513,520
Jun 15, 2026	14.71	14.95	14.59	14.72	14.68	9.28%	2,323,963
Jun 12, 2026	13.47	13.68	13.36	13.47	13.43	-0.96%	2,225,936
Jun 11, 2026	13.32	13.68	13.19	13.60	13.56	3.19%	3,225,276
Jun 10, 2026	13.22	13.48	13.12	13.18	13.14	-1.72%	2,108,634
Jun 9, 2026	13.51	13.57	13.05	13.41	13.37	-1.61%	2,877,128
Jun 8, 2026	13.65	13.80	13.55	13.63	13.59	6.90%	2,538,046